Market [unlinked] / USD
Identifier on Bitfinex: tRRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-20 |
0.0374 USD |
3,296.5000 |
0.0376 USD |
0.0372 USD |
0.0376 USD |
0.0372 USD |
| 2019-09-19 |
0.0369 USD |
165,031.5639 |
0.0381 USD |
0.0356 USD |
0.0381 USD |
0.0356 USD |
| 2019-09-18 |
0.0376 USD |
5,687.6873 |
0.0376 USD |
0.0376 USD |
0.0393 USD |
0.0376 USD |
| 2019-09-17 |
0.0386 USD |
19,565.2427 |
0.0378 USD |
0.0376 USD |
0.0397 USD |
0.0395 USD |
| 2019-09-16 |
0.0378 USD |
18,219.7720 |
0.0380 USD |
0.0376 USD |
0.0380 USD |
0.0376 USD |
| 2019-09-14 |
0.0380 USD |
11,728.5343 |
0.0380 USD |
0.0380 USD |
0.0390 USD |
0.0380 USD |
| 2019-09-12 |
0.0380 USD |
1,480.8220 |
0.0380 USD |
0.0380 USD |
0.0380 USD |
0.0380 USD |
| 2019-09-11 |
0.0382 USD |
29,215.8064 |
0.0383 USD |
0.0380 USD |
0.0383 USD |
0.0380 USD |
| 2019-09-10 |
0.0390 USD |
16,369.7687 |
0.0400 USD |
0.0380 USD |
0.0400 USD |
0.0380 USD |
| 2019-09-09 |
0.0387 USD |
6,190.6838 |
0.0387 USD |
0.0387 USD |
0.0405 USD |
0.0387 USD |
| 2019-09-08 |
0.0396 USD |
5,943.5051 |
0.0387 USD |
0.0387 USD |
0.0405 USD |
0.0405 USD |
| 2019-09-06 |
0.0405 USD |
914.8643 |
0.0405 USD |
0.0398 USD |
0.0405 USD |
0.0405 USD |
| 2019-09-05 |
0.0387 USD |
10,000.0049 |
0.0387 USD |
0.0387 USD |
0.0387 USD |
0.0387 USD |
| 2019-09-04 |
0.0398 USD |
5,726.5666 |
0.0410 USD |
0.0387 USD |
0.0410 USD |
0.0387 USD |
| 2019-09-03 |
0.0407 USD |
20,887.4981 |
0.0404 USD |
0.0403 USD |
0.0410 USD |
0.0410 USD |
| 2019-09-02 |
0.0403 USD |
3,299.4611 |
0.0400 USD |
0.0387 USD |
0.0406 USD |
0.0406 USD |
| 2019-09-01 |
0.0393 USD |
16,358.0287 |
0.0400 USD |
0.0387 USD |
0.0400 USD |
0.0387 USD |
| 2019-08-31 |
0.0400 USD |
5,046.2329 |
0.0400 USD |
0.0400 USD |
0.0400 USD |
0.0400 USD |
| 2019-08-30 |
0.0400 USD |
467.1399 |
0.0400 USD |
0.0400 USD |
0.0400 USD |
0.0400 USD |
| 2019-08-29 |
0.0400 USD |
1,925.9997 |
0.0400 USD |
0.0400 USD |
0.0400 USD |
0.0400 USD |
| 2019-08-28 |
0.0398 USD |
1,902.1763 |
0.0410 USD |
0.0387 USD |
0.0410 USD |
0.0387 USD |
| 2019-08-27 |
0.0392 USD |
10,638.8864 |
0.0387 USD |
0.0387 USD |
0.0421 USD |
0.0397 USD |
| 2019-08-26 |
0.0397 USD |
500.0000 |
0.0407 USD |
0.0387 USD |
0.0407 USD |
0.0387 USD |
| 2019-08-23 |
0.0422 USD |
245.3486 |
0.0412 USD |
0.0402 USD |
0.0432 USD |
0.0432 USD |
| 2019-08-22 |
0.0419 USD |
83,886.1207 |
0.0406 USD |
0.0387 USD |
0.0438 USD |
0.0432 USD |
| 2019-08-21 |
0.0426 USD |
2,670.4135 |
0.0446 USD |
0.0406 USD |
0.0446 USD |
0.0406 USD |
| 2019-08-20 |
0.0415 USD |
32,097.1666 |
0.0405 USD |
0.0405 USD |
0.0492 USD |
0.0424 USD |
| 2019-08-19 |
0.0425 USD |
9,837.8807 |
0.0444 USD |
0.0406 USD |
0.0446 USD |
0.0406 USD |
| 2019-08-18 |
0.0411 USD |
10,973.7771 |
0.0410 USD |
0.0410 USD |
0.0446 USD |
0.0411 USD |
| 2019-08-17 |
0.0449 USD |
7,511.3235 |
0.0452 USD |
0.0410 USD |
0.0457 USD |
0.0446 USD |
| 2019-08-16 |
0.0413 USD |
473.6859 |
0.0413 USD |
0.0413 USD |
0.0413 USD |
0.0413 USD |
| 2019-08-15 |
0.0413 USD |
49,390.4142 |
0.0413 USD |
0.0413 USD |
0.0413 USD |
0.0413 USD |
| 2019-08-14 |
0.0436 USD |
9,992.2910 |
0.0459 USD |
0.0413 USD |
0.0470 USD |
0.0413 USD |
| 2019-08-13 |
0.0465 USD |
29,129.6902 |
0.0470 USD |
0.0459 USD |
0.0470 USD |
0.0459 USD |
| 2019-08-12 |
0.0481 USD |
2,476.7223 |
0.0492 USD |
0.0470 USD |
0.0492 USD |
0.0470 USD |
| 2019-08-11 |
0.0470 USD |
2,572.0456 |
0.0470 USD |
0.0470 USD |
0.0470 USD |
0.0470 USD |
| 2019-08-10 |
0.0476 USD |
319.6826 |
0.0492 USD |
0.0459 USD |
0.0492 USD |
0.0459 USD |
| 2019-08-09 |
0.0492 USD |
100.0000 |
0.0492 USD |
0.0492 USD |
0.0492 USD |
0.0492 USD |
| 2019-08-08 |
0.0456 USD |
1,950.7474 |
0.0456 USD |
0.0456 USD |
0.0456 USD |
0.0456 USD |
| 2019-08-07 |
0.0456 USD |
293.0875 |
0.0456 USD |
0.0456 USD |
0.0456 USD |
0.0456 USD |
| 2019-08-06 |
0.0461 USD |
1,100.0000 |
0.0465 USD |
0.0456 USD |
0.0465 USD |
0.0456 USD |
| 2019-08-05 |
0.0496 USD |
8,445.9617 |
0.0492 USD |
0.0459 USD |
0.0517 USD |
0.0500 USD |
| 2019-08-04 |
0.0457 USD |
1,219.1464 |
0.0434 USD |
0.0434 USD |
0.0480 USD |
0.0480 USD |
| 2019-08-03 |
0.0456 USD |
433.3484 |
0.0479 USD |
0.0434 USD |
0.0479 USD |
0.0434 USD |
| 2019-08-02 |
0.0468 USD |
349.2377 |
0.0468 USD |
0.0468 USD |
0.0468 USD |
0.0468 USD |
| 2019-08-01 |
0.0436 USD |
768.1487 |
0.0415 USD |
0.0415 USD |
0.0457 USD |
0.0457 USD |
| 2019-07-31 |
0.0435 USD |
761.9351 |
0.0457 USD |
0.0413 USD |
0.0457 USD |
0.0413 USD |
| 2019-07-30 |
0.0456 USD |
21,617.6188 |
0.0456 USD |
0.0412 USD |
0.0457 USD |
0.0457 USD |
| 2019-07-24 |
0.0461 USD |
2,775.5740 |
0.0467 USD |
0.0455 USD |
0.0504 USD |
0.0456 USD |
| 2019-07-23 |
0.0505 USD |
18,347.1763 |
0.0510 USD |
0.0470 USD |
0.0571 USD |
0.0500 USD |